Avis Budget Group Inc (CAR) Historical Stock Data

122.46 ↓0.77 (-0.62%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CAR is down -0.09% a day on average. There have been 14 days where Avis Budget Group Inc closed green and 16 days where CAR closed red.

DateOpenCloseChangeLowHighVolume
2024-03-28123.73122.46↓$1.27 (-1.03%)121.70124.181.76M
2024-03-27120.00123.23↑$3.23 (2.69%)119.04123.88711.01K
2024-03-26119.31118.53↓$0.78 (-0.65%)116.47120.04554.95K
2024-03-25116.88118.47↑$1.59 (1.36%)116.43119.74624.96K
2024-03-22114.79113.47↓$1.32 (-1.15%)112.19115.60455.34K
2024-03-21117.41115.25↓$2.16 (-1.84%)115.18119.25353.68K
2024-03-20114.81116.60↑$1.79 (1.56%)113.60117.54681.52K
2024-03-19110.00115.71↑$5.71 (5.19%)109.63116.121.05M
2024-03-18106.68108.12↑$1.44 (1.35%)104.78109.54666.83K
2024-03-15107.38107.70↑$0.32 (0.30%)106.58109.25845.05K
2024-03-14113.53107.55↓$5.98 (-5.27%)106.91113.60476.66K
2024-03-13113.67113.10↓$0.57 (-0.50%)112.26116.50518.58K
2024-03-12111.92113.11↑$1.19 (1.06%)109.40113.69403.73K
2024-03-11111.47111.76↑$0.29 (0.26%)110.63112.81423.54K
2024-03-08112.44111.96↓$0.48 (-0.43%)110.28117.631.25M
2024-03-07106.00111.49↑$5.49 (5.18%)105.08112.521.01M
2024-03-06106.74105.17↓$1.57 (-1.47%)104.34106.87481.97K
2024-03-05105.91105.34↓$0.57 (-0.54%)103.79106.28792.57K
2024-03-04110.69106.45↓$4.24 (-3.83%)106.28110.97630.19K
2024-03-01108.11110.52↑$2.41 (2.23%)106.61112.351.15M
2024-02-29108.73108.04↓$0.69 (-0.63%)106.66110.811.27M
2024-02-28106.05107.93↑$1.88 (1.77%)105.77108.12602.82K
2024-02-27107.80107.02↓$0.78 (-0.72%)105.39110.13776.04K
2024-02-26104.28107.19↑$2.91 (2.79%)102.87109.311.48M
2024-02-23100.05105.04↑$4.99 (4.99%)99.80107.831.76M
2024-02-22101.89100.05↓$1.84 (-1.81%)99.60103.061.04M
2024-02-21105.59101.14↓$4.45 (-4.21%)100.52107.181.46M
2024-02-20110.24106.25↓$3.99 (-3.62%)105.98110.811.38M
2024-02-16119.21112.25↓$6.96 (-5.84%)112.13120.751.52M
2024-02-15121.08121.08↑$0.00 (0.00%)117.11123.471.91M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$CAR we need more volume

0 Like Report
BretJohns

$CAR all’s I know is buy and hold… no expectations

0 Like Report
kairaae

$CAR Burn burn burn

0 Like Report